SHFE Metals Close Price For October 30, 2023

Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper
2311	66700	67220	67530	67210	67420	67400	720	700	34033	1146946.09	67229	-9846
2312	66620	67120	67430	67100	67320	67280	700	660	76609	2577469.28	157196	-2083
2401	66530	67010	67340	67000	67230	67190	700	660	24231	814140.98	83125	4510
2402	66470	66960	67320	66950	67220	67180	750	710	9924	333391.39	33094	3812
2403	66480	66910	67300	66900	67200	67040	720	560	5154	172772.10	22869	2769
2404	66480	67000	67290	67000	67230	67150	750	670	696	23368.27	9319	28
2405	66420	66930	67280	66930	67240	67120	820	700	323	10841.49	2864	34
2406	66430	66750	67200	66750	67150	67070	720	640	195	6539.56	3473	62
2407	66300	67000	67180	66900	67160	67050	860	750	273	9152.86	2745	68
2408	66380	67010	67180	66940	67120	67070	740	690	74	2481.66	1807	24
2409	66260	67000	67190	66860	67100	67010	840	750	57	1909.85	1448	21
2410	66310	66970	67170	66860	67170	67000	860	690	27	904.50	212	3
Total									151596	5099918.01	385381 / -598
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Copper(BC)
2311	59070	59740	61760	59510	59850	60170	780	1100	169	5084.42	310	-58
2312	59200	59690	59990	59680	59870	59860	670	660	4894	146499.20	3401	-826
2401	59090	59560	59930	59550	59800	59760	710	670	10788	322363.56	25284	-193
2402	59050	59580	59880	59560	59760	59730	710	680	2959	88384.47	8723	1224
2403	59030	59630	59860	59580	59780	59710	750	680	2205	65840.68	92	13
2404	58830	59680	59720	59680	59720	59700	890	870	2	59.70	2	1
2405	58520				58960	58960	440	440	0	0.00	0	0
2406	58560				58560	58560	0	0	0	0.00	0	0
2407	58340				58340	58340	0	0	0	0.00	0	0
2408	58090				58090	58090	0	0	0	0.00	0	0
2409	58100				58100	58100	0	0	0	0.00	0	0
2410	58340				58340	58340	0	0	0	0.00	0	0
Total									21017	628232.02	37812 / 161
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Aluminum
2311	18945	19020	19270	19000	19230	19185	285	240	51916	498042.50	55173	-13865
2312	18870	18925	19230	18910	19195	19125	325	255	259720	2484121.21	206856	25789
2401	18830	18865	19185	18865	19160	19090	330	260	100049	955054.66	111516	15972
2402	18800	18890	19130	18880	19100	19025	300	225	29127	277113.70	38062	10998
2403	18785	18880	19100	18870	19100	19035	315	250	5586	53169.23	16835	425
2404	18790	18940	19110	18940	19090	19055	300	265	628	5983.42	5448	93
2405	18825	18935	19125	18925	19075	19040	250	215	1874	17842.13	5033	405
2406	18815	18940	19100	18940	19075	19035	260	220	436	4150.38	1848	111
2407	18800	18960	19085	18960	19060	19035	260	235	59	561.61	695	2
2408	18820	18965	19100	18965	19015	19030	195	210	38	361.62	552	-1
2409	18815	18960	19095	18960	19075	19065	260	250	84	800.93	244	19
2410	18830	18990	19080	18990	19030	19030	200	200	35	333.03	35	9
Total									449552	4297534.41	442297 / 39957
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Zinc
2311	21035	21195	21395	21175	21365	21320	330	285	21663	230980.91	30608	-4430
2312	20970	21145	21335	21105	21300	21270	330	300	145492	1547402.50	84308	4512
2401	20920	21090	21270	21065	21240	21205	320	285	43819	464618.81	40263	2019
2402	20865	21005	21205	21005	21175	21155	310	290	5823	61595.68	8825	407
2403	20835	20985	21165	20985	21130	21125	295	290	800	8451.57	2133	17
2404	20830	21025	21125	21025	21085	21095	255	265	215	2267.71	1351	113
2405	20780	21050	21090	21020	21060	21050	280	270	19	200.02	339	-10
2406	20685	20990	21015	20990	21015	20995	330	310	10	104.99	113	1
2407	20730	20915	21015	20910	20985	20960	255	230	38	398.28	788	19
2408	20655	20830	20950	20830	20950	20900	295	245	30	313.57	426	11
2409	20635	20815	21080	20810	20915	20870	280	235	26	271.37	165	10
2410	20705	20840	20915	20360	20890	20810	185	105	18	187.33	21	10
Total									217953	2316792.74	169340 / 2679
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Lead
2311	16365	16455	16510	16420	16455	16455	90	90	12403	102057.05	34643	-5163
2312	16205	16295	16340	16260	16305	16300	100	95	33893	276263.58	61608	855
2401	16185	16280	16300	16220	16265	16265	80	80	8393	68256.29	34709	928
2402	16160	16255	16265	16200	16240	16235	80	75	400	3247.26	2860	53
2403	16170	16240	16245	16155	16155	16215	-15	45	76	616.17	267	52
2404	16185	16230	16235	16195	16230	16220	45	35	7	56.77	133	2
2405	16150	16220	16235	16220	16235	16225	85	75	2	16.23	114	0
2406	16195	16205	16225	16205	16215	16215	20	20	3	24.32	39	-1
2407	16145	16190	16220	16190	16215	16205	70	60	11	89.13	97	0
2408	16125	16235	16245	16190	16245	16225	120	100	8	64.91	36	-3
2409	16165	16255	16260	16205	16215	16230	50	65	24	194.81	42	-20
2410	16200	16205	16245	16200	16240	16220	40	20	6	48.67	7	2
Total									55226	450935.20	134555 / -3295
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Nickel
2311	146040	147390	147980	146060	146550	146720	510	680	46072	675971.33	17192	-10522
2312	145020	146750	146980	145740	146470	146310	1450	1290	146210	2139297.86	77025	4596
2401	144670	146050	146600	145490	146160	146050	1490	1380	33682	491945.55	43376	4258
2402	144380	145870	146380	145310	145930	145930	1550	1550	5411	78966.87	7257	598
2403	144280	146030	146420	145270	145930	145870	1650	1590	684	9978.02	3412	146
2404	144380	146050	146230	145400	145660	145900	1280	1520	96	1400.65	1114	4
2405	144460	145840	146540	145190	145850	145910	1390	1450	322	4698.62	1474	23
2406	144570	146020	146220	145520	146010	145990	1440	1420	73	1065.75	637	11
2407	144680	145570	146210	145380	146110	145860	1430	1180	26	379.25	997	9
2408	144430	146000	146170	145950	146170	146100	1740	1670	6	87.66	979	2
2409	144710	146500	146510	145550	146010	145990	1300	1280	33	481.78	373	-3
2410	145000	146000	146670	145780	145980	146150	980	1150	6	87.70	191	0
Total									232621	3404361.03	154027 / -878
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Tin
2311	211750	213010	215500	213010	215300	214690	3550	2940	6890	147926.24	4900	-2691
2312	211660	214200	215500	213520	215390	214690	3730	3030	63804	1369840.44	32337	-4100
2401	211660	213270	215400	213260	215270	214760	3610	3100	11964	256942.88	16105	-364
2402	211540	212810	215300	212810	215180	214180	3640	2640	1638	35083.17	1413	300
2403	211210	214570	215010	213740	214910	214650	3700	3440	41	880.11	176	-3
2404	212140	214510	214510	214210	214490	214360	2350	2220	5	107.18	89	0
2405	211450	214000	214980	212980	214670	214160	3220	2710	91	1948.91	612	-7
2406	211890	214330	214400	214330	214400	214360	2510	2470	2	42.87	25	-2
2407	210390	214260	214560	214260	214560	214410	4170	4020	2	42.88	276	-1
2408	209860	214900	214900	214860	214900	214890	5040	5030	5	107.45	378	4
2409	210340				214350	214350	4010	4010	0	0.00	4	0
2410	211880				214580	214580	2700	2700	0	0.00	3	0
Total									84442	1812922.12	56318 / -6864
Contract	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Turnover	OpenInterest/Change
Alumina
2311	3069	3067	3084	3050	3069	3070	0	1	1592	9775.10	4655	-396
2312	3075	3070	3088	3050	3074	3074	-1	-1	50236	308924.49	25592	-4815
2401	3067	3039	3075	3033	3060	3060	-7	-7	31758	194385.95	52421	10816
2402	3059	3044	3064	3014	3039	3043	-20	-16	3883	23638.68	2008	1110
2403	3052	3054	3060	3020	3041	3046	-11	-6	434	2644.12	688	183
2404	3050	3058	3061	3028	3041	3043	-9	-7	209	1272.17	541	132
2405	3045	3054	3059	3024	3045	3044	0	-1	174	1059.53	279	101
2406	3042	3054	3054	3024	3041	3041	-1	-1	42	255.49	380	6
2407	3033	3041	3041	3010	3010	3030	-23	-3	3	18.18	55	-2
2408	3051	3027	3027	3027	3027	3027	-24	-24	2	12.11	27	1
2409	3007	3007	3017	2997	3001	3006	-6	-1	8	48.10	17	1
2410	3005	3011	3013	3000	3006	3004	1	-1	8	48.07	11	6
Total									88349	542082.01	86674 / 7143

Home > Market Data > SHFE